MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 280.00
-23.00 (-7.59%)
At close: Oct 19, 2026
JSE:MCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -7.59% | 586 |
| Oct 16, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Oct 15, 2026 | 330.00 | 330.00 | 290.00 | 303.00 | 303.00 | 11.40% | 6,345 |
| Oct 14, 2026 | 312.00 | 312.00 | 272.00 | 272.00 | 272.00 | -11.11% | 2,951 |
| Oct 13, 2026 | 292.00 | 311.00 | 290.00 | 306.00 | 306.00 | -3.47% | 10,740 |
| Oct 12, 2026 | 319.00 | 319.00 | 296.00 | 317.00 | 317.00 | -2.46% | 100,481 |
| Oct 9, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 6.21% | 1,148 |
| Oct 8, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -7.27% | 9,000 |
| Oct 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Oct 6, 2026 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 5.77% | 27,007 |
| Oct 5, 2026 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | -2.50% | 1,508 |
| Oct 2, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.54% | 125 |
| Oct 1, 2026 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 25,616 |
| Sep 30, 2026 | 294.00 | 340.00 | 294.00 | 330.00 | 330.00 | 11.86% | 60,365 |
| Sep 29, 2026 | 305.00 | 305.00 | 295.00 | 295.00 | 295.00 | -1.01% | 5,694 |
| Sep 28, 2026 | 307.00 | 320.00 | 298.00 | 298.00 | 298.00 | - | 4,604 |
| Sep 25, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.02% | 239 |
| Sep 23, 2026 | 298.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.34% | 1,599 |
| Sep 22, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 3.86% | 333 |
| Sep 21, 2026 | 290.00 | 299.00 | 251.00 | 285.00 | 285.00 | -5.00% | 8,380 |
| Sep 18, 2026 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 6.38% | 4,000 |
| Sep 17, 2026 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.70% | 536 |
| Sep 16, 2026 | 310.00 | 310.00 | 272.00 | 284.00 | 284.00 | 5.19% | 684 |
| Sep 15, 2026 | 295.00 | 295.00 | 270.00 | 270.00 | 270.00 | -4.59% | 3,890 |
| Sep 14, 2026 | 295.00 | 295.00 | 283.00 | 283.00 | 283.00 | -2.41% | 1,984 |
| Sep 11, 2026 | 306.00 | 307.00 | 290.00 | 290.00 | 290.00 | -2.36% | 6,230 |
| Sep 10, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -3.26% | 663 |
| Sep 9, 2026 | 297.00 | 307.00 | 297.00 | 307.00 | 307.00 | 3.37% | 322 |
| Sep 8, 2026 | 281.00 | 297.00 | 270.00 | 297.00 | 297.00 | -3.88% | 48,804 |
| Sep 7, 2026 | 293.00 | 313.00 | 290.00 | 309.00 | 309.00 | 6.55% | 1,419 |
| Sep 4, 2026 | 293.00 | 306.00 | 276.00 | 290.00 | 290.00 | -1.02% | 4,093 |
| Sep 3, 2026 | 309.00 | 309.00 | 289.00 | 293.00 | 293.00 | -1.35% | 3,726 |
| Sep 2, 2026 | 310.00 | 310.00 | 297.00 | 297.00 | 297.00 | 2.77% | 4,043 |
| Sep 1, 2026 | 309.00 | 309.00 | 283.00 | 289.00 | 289.00 | -6.47% | 1,644 |
| Aug 31, 2026 | 242.00 | 309.00 | 242.00 | 309.00 | 309.00 | 27.69% | 106,645 |
| Aug 28, 2026 | 230.00 | 242.00 | 221.00 | 242.00 | 242.00 | 5.22% | 19,206 |
| Aug 27, 2026 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -2.54% | 71,653 |
| Aug 26, 2026 | 250.00 | 262.00 | 236.00 | 236.00 | 236.00 | -10.94% | 87,481 |
| Aug 25, 2026 | 289.00 | 313.00 | 265.00 | 265.00 | 265.00 | -10.17% | 115,977 |
| Aug 24, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 334 |
| Aug 21, 2026 | 324.00 | 324.00 | 300.00 | 300.00 | 300.00 | - | 824 |
| Aug 20, 2026 | 263.00 | 300.00 | 263.00 | 300.00 | 300.00 | 0.33% | 20,222 |
| Aug 19, 2026 | 285.00 | 299.00 | 285.00 | 299.00 | 299.00 | 8.73% | 337 |
| Aug 18, 2026 | 285.00 | 300.00 | 261.00 | 275.00 | 275.00 | -6.78% | 283,439 |
| Aug 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 334 |
| Aug 14, 2026 | 284.00 | 295.00 | 284.00 | 295.00 | 295.00 | - | 742 |
| Aug 13, 2026 | 295.00 | 295.00 | 288.00 | 295.00 | 295.00 | -8.10% | 8,300 |
| Aug 12, 2026 | 283.00 | 321.00 | 283.00 | 321.00 | 321.00 | -1.23% | 5,474 |
| Aug 11, 2026 | 320.00 | 325.00 | 300.00 | 325.00 | 325.00 | 1.56% | 6,318 |
| Aug 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |